Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Taylor Devices (TAYD) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free TAYD Stock Alerts
$47.53
-0.29 (-0.61%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Taylor Devices Stock Price Performance

5 Day
Performance
-0.81%
1 Month
Performance
-4.25%
3 Month
Performance
+34.61%
6 Month
Performance
+104.69%
Year-To-Date
Performance
+114.78%
1 Year
Performance
+151.75%
Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

TAYD Stock Chart for Friday, May, 31, 2024

TAYD Chart by TradingView

Taylor Devices Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$47.82$47.53
-0.61%		$48.56$47.5311,847 shs$167.31 million
05/29/2024$45.84$47.82
+4.32%		$48.45$45.3721,933 shs$168.37 million
05/28/2024$47.92$45.84
-4.34%		$49.83$43.9234,852 shs$161.36 million
05/27/2024$47.92$47.92$53.23$47.5940,200 shs$168.68 million
05/24/2024$52.01$47.92
-7.86%		$53.23$47.5940,296 shs$168.68 million
05/23/2024$50.56$52.01
+2.87%		$52.51$49.8527,314 shs$183.08 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
05/22/2024$53.43$50.56
-5.37%		$53.59$50.2043,853 shs$177.97 million
05/21/2024$51.27$53.43
+4.21%		$53.43$50.0315,424 shs$188.07 million
05/20/2024$50.89$51.27
+0.75%		$51.72$48.8228,935 shs$180.47 million
05/17/2024$51.05$50.89
-0.31%		$52.74$49.6320,890 shs$179.13 million
05/16/2024$51.38$51.05
-0.64%		$53.81$50.8028,511 shs$179.70 million
05/15/2024$51.90$51.38
-1.00%		$52.80$50.3315,431 shs$180.86 million
05/14/2024$48.31$51.90
+7.43%		$52.00$48.4323,844 shs$182.74 million
05/13/2024$47.62$48.31
+1.45%		$49.01$46.7219,119 shs$170.05 million
05/10/2024$48.05$47.62
-0.89%		$48.67$46.3916,637 shs$167.67 million
05/09/2024$47.94$48.05
+0.23%		$49.56$47.2114,684 shs$169.18 million
05/08/2024$44.80$47.94
+7.02%		$48.33$44.6221,440 shs$168.75 million
05/07/2024$43.20$44.80
+3.69%		$45.00$41.6927,433 shs$157.68 million
05/06/2024$49.86$43.20
-13.36%		$50.00$39.2597,069 shs$152.06 million
05/03/2024$50.60$49.86
-1.46%		$54.99$49.1618,614 shs$175.51 million
05/02/2024$53.50$50.60
-5.42%		$53.50$50.6012,862 shs$178.11 million
05/01/2024$49.64$53.50
+7.78%		$53.50$51.0916,193 shs$188.32 million
04/30/2024$52.94$49.64
-6.23%		$53.18$49.1113,700 shs$174.73 million
04/29/2024$51.83$52.94
+2.14%		$53.45$51.8311,616 shs$186.40 million
04/26/2024$52.42$51.83
-1.13%		$52.97$51.5910,119 shs$182.44 million
04/25/2024$53.01$52.42
-1.11%		$52.90$50.6914,634 shs$184.52 million
04/24/2024$53.78$53.01
-1.43%		$54.50$52.2617,872 shs$186.60 million
04/23/2024$50.70$53.78
+6.07%		$54.21$50.5026,025 shs$189.31 million
04/22/2024$47.73$50.70
+6.22%		$52.05$48.4821,754 shs$178.46 million
04/19/2024$46.63$47.73
+2.36%		$47.75$45.2316,445 shs$168.01 million
04/18/2024$47.71$46.63
-2.26%		$48.45$45.5426,025 shs$164.14 million
04/17/2024$47.99$47.71
-0.58%		$49.39$46.7516,574 shs$167.94 million
04/16/2024$46.89$47.99
+2.35%		$48.37$45.2119,448 shs$168.93 million
04/15/2024$45.99$46.89
+1.96%		$49.58$45.5833,490 shs$165.10 million
04/12/2024$51.35$45.99
-10.44%		$50.67$45.0026,703 shs$161.89 million
04/11/2024$51.14$51.35
+0.41%		$53.08$50.0916,762 shs$180.80 million
04/10/2024$51.53$51.14
-0.76%		$51.77$50.3017,977 shs$180.06 million
04/09/2024$51.40$51.53
+0.25%		$53.32$48.2645,068 shs$181.39 million
04/08/2024$60.80$51.40
-15.46%		$61.25$50.0060,042 shs$180.93 million
04/05/2024$54.99$60.80
+10.57%		$61.70$54.5147,963 shs$214.02 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/04/2024$55.14$54.99
-0.27%		$59.49$54.0168,459 shs$193.57 million
04/03/2024$52.49$55.14
+5.05%		$56.83$51.6946,125 shs$194.09 million
04/02/2024$50.73$52.49
+3.47%		$53.41$47.6332,071 shs$184.77 million
04/01/2024$49.77$50.73
+1.93%		$53.19$48.6671,687 shs$178.57 million
03/29/2024$49.77$49.77$52.00$44.1058,434 shs$175.19 million
03/28/2024$43.78$49.77
+13.68%		$52.00$44.1058,434 shs$175.19 million
03/27/2024$43.65$43.78
+0.30%		$43.78$43.024,145 shs$154.11 million
03/26/2024$43.95$43.65
-0.68%		$44.20$43.179,960 shs$153.65 million
03/25/2024$44.18$43.95
-0.52%		$43.99$43.128,183 shs$154.70 million
03/22/2024$43.00$44.18
+2.74%		$44.24$42.5515,918 shs$155.51 million
03/21/2024$42.90$43.00
+0.23%		$43.00$42.165,731 shs$151.36 million
03/20/2024$42.93$42.90
-0.07%		$42.90$40.7517,282 shs$151.01 million
03/19/2024$42.41$42.93
+1.23%		$44.00$42.0016,528 shs$151.11 million
03/18/2024$45.71$42.41
-7.22%		$45.25$41.9132,729 shs$149.28 million
03/15/2024$42.45$45.71
+7.68%		$45.71$41.9549,488 shs$160.90 million
03/14/2024$42.18$42.45
+0.64%		$42.50$41.0310,177 shs$149.42 million
03/13/2024$41.92$42.18
+0.62%		$42.36$40.2411,274 shs$148.47 million
03/12/2024$41.59$41.92
+0.79%		$42.64$40.9312,226 shs$147.56 million
03/11/2024$41.77$41.59
-0.43%		$42.21$39.4617,966 shs$146.40 million
03/08/2024$40.21$41.77
+3.88%		$45.37$40.1550,586 shs$147.03 million
03/07/2024$38.01$40.21
+5.79%		$42.01$37.6759,250 shs$141.54 million
03/06/2024$34.23$38.01
+11.04%		$38.90$34.6533,192 shs$133.80 million
03/05/2024$35.25$34.23
-2.89%		$35.35$33.718,029 shs$120.49 million
03/04/2024$36.15$35.25
-2.49%		$36.15$34.4311,548 shs$124.08 million
03/01/2024$35.31$36.15
+2.38%		$36.90$35.428,392 shs$127.25 million
02/29/2024$36.36$35.31
-2.89%		$36.99$35.3114,002 shs$124.29 million

Related Companies:
This page (NASDAQ:TAYD) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bill Clinton Backing Biden Replacement???
The Freeport Society
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Elon’s New A.I. Device is About to Shock the World
InvestorPlace